AMD270115P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.0500 | 10.9500 | 8.0500 | 10.9500 | +92.782% | 188 | 4,477 | 0.000% |
| 2026-10-21 | 6.7000 | 6.7000 | 5.6500 | 5.6800 | -19.433% | 46 | 4,476 | +92.782% |
| 2026-10-20 | 6.8000 | 7.1000 | 6.4500 | 7.0500 | +3.676% | 131 | 4,454 | +55.319% |
| 2026-10-19 | 6.4000 | 7.1000 | 6.1000 | 6.8000 | -18.757% | 38 | 4,437 | +61.029% |
| 2026-10-16 | 5.9000 | 8.7000 | 5.9000 | 8.3700 | +37.213% | 92 | 4,446 | +30.824% |
| 2026-10-15 | 6.9200 | 6.9300 | 5.8500 | 6.1000 | +18.447% | 58 | 4,427 | +79.508% |
| 2026-10-14 | 3.8500 | 5.1800 | 3.7000 | 5.1500 | +37.701% | 59 | 4,434 | +112.621% |
| 2026-10-13 | 3.6000 | 3.9600 | 3.6000 | 3.7400 | +7.163% | 1,067 | 4,196 | +192.781% |
| 2026-10-12 | 3.3500 | 3.6500 | 3.3000 | 3.4900 | +9.063% | 37 | 4,217 | +213.754% |
| 2026-10-09 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | -11.111% | 6 | 4,219 | +242.187% |
| 2026-10-08 | 2.8000 | 3.6000 | 2.8000 | 3.6000 | +24.567% | 12 | 4,219 | +204.167% |
| 2026-10-07 | 2.8400 | 2.9000 | 2.8200 | 2.8900 | +8.240% | 28 | 4,212 | +278.893% |
| 2026-10-06 | 2.8500 | 2.8600 | 2.6500 | 2.6700 | -6.316% | 54 | 4,217 | +310.112% |
| 2026-10-05 | 3.1000 | 3.1000 | 2.6600 | 2.8500 | -12.308% | 66 | 4,215 | +284.211% |
| 2026-10-02 | 3.3100 | 3.3500 | 3.2500 | 3.2500 | -20.732% | 7 | 4,215 | +236.923% |
| 2026-10-01 | 4.4500 | 4.4500 | 4.1000 | 4.1000 | -11.638% | 12 | 4,225 | +167.073% |
| 2026-09-30 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | -0.855% | 4 | 4,225 | +135.991% |
| 2026-09-29 | 4.9000 | 4.9000 | 4.5500 | 4.6800 | -7.327% | 7 | 4,223 | +133.974% |
| 2026-09-28 | 5.0500 | 5.4000 | 4.9400 | 5.0500 | +1.000% | 13 | 4,222 | +116.832% |
| 2026-09-25 | 4.7400 | 5.0000 | 4.7400 | 5.0000 | -13.793% | 10 | 4,227 | +119.000% |
| 2026-09-23 | 5.5300 | 5.8000 | 5.3000 | 5.8000 | +7.209% | 1,205 | 3,733 | +88.793% |
| 2026-09-22 | 6.2000 | 6.2000 | 5.2000 | 5.4100 | -8.769% | 1,069 | 3,162 | +102.403% |
| 2026-09-21 | 7.0100 | 7.1000 | 5.8800 | 5.9300 | -33.817% | 399 | 2,836 | +84.654% |
| 2026-09-18 | 10.0300 | 10.0300 | 8.9600 | 8.9600 | -10.400% | 32 | 2,839 | +22.210% |
| 2026-09-17 | 10.8000 | 10.8000 | 9.8000 | 10.0000 | -22.300% | 17 | 2,831 | +9.500% |
| 2026-09-16 | 12.1700 | 12.8700 | 12.0300 | 12.8700 | -11.425% | 22 | 2,832 | -14.918% |
| 2026-09-15 | 13.8700 | 14.5300 | 13.8700 | 14.5300 | -8.903% | 7 | 2,825 | -24.639% |
| 2026-09-14 | 18.3000 | 18.3000 | 15.8700 | 15.9500 | +18.148% | 33 | 2,816 | -31.348% |
| 2026-09-11 | 14.1500 | 14.4500 | 13.4500 | 13.5000 | -14.286% | 178 | 2,749 | -18.889% |
| 2026-09-10 | 15.1800 | 15.7500 | 14.7500 | 15.7500 | +16.236% | 178 | 2,621 | -30.476% |
| 2026-09-09 | 13.6000 | 14.5200 | 13.3500 | 13.5500 | -16.358% | 47 | 2,614 | -19.188% |
| 2026-09-08 | 17.5700 | 17.6800 | 15.7500 | 16.2000 | -23.223% | 126 | 2,583 | -32.407% |
| 2026-09-04 | 20.2200 | 21.1000 | 19.8000 | 21.1000 | -6.637% | 15 | 2,582 | -48.104% |
| 2026-09-03 | 25.7000 | 25.7500 | 22.6000 | 22.6000 | -5.833% | 70 | 2,549 | -51.549% |
| 2026-09-02 | 23.5500 | 24.2000 | 23.4500 | 24.0000 | -2.240% | 12 | 2,542 | -54.375% |
| 2026-09-01 | 24.5000 | 25.5000 | 23.0900 | 24.5500 | +10.139% | 136 | 2,536 | -55.397% |
| 2026-08-31 | 23.4000 | 23.4500 | 22.2900 | 22.2900 | -6.187% | 8 | 2,535 | -50.875% |
| 2026-08-28 | 23.8000 | 23.8000 | 22.6500 | 23.7600 | -2.423% | 7 | 2,535 | -53.914% |
| 2026-08-27 | 23.5500 | 24.4400 | 23.5500 | 24.3500 | +4.238% | 8 | 2,533 | -55.031% |
| 2026-08-26 | 23.0500 | 23.6900 | 22.9500 | 23.3600 | -4.653% | 6 | 2,534 | -53.125% |
| 2026-08-25 | 25.5500 | 26.1000 | 24.2200 | 24.5000 | -18.197% | 14 | 2,529 | -55.306% |
| 2026-08-24 | 31.2500 | 31.2500 | 29.3000 | 29.9500 | +8.123% | 122 | 2,451 | -63.439% |
| 2026-08-21 | 28.6500 | 29.4000 | 27.7000 | 27.7000 | -4.844% | 19 | 2,451 | -60.469% |
| 2026-08-20 | 29.0700 | 30.1500 | 28.1000 | 29.1100 | +0.553% | 1,083 | 2,810 | -62.384% |
| 2026-08-19 | 27.3700 | 29.8000 | 27.3700 | 28.9500 | +7.621% | 1,133 | 1,705 | -62.176% |
| 2026-08-18 | 26.7600 | 27.9500 | 26.6500 | 26.9000 | +18.502% | 10 | 1,701 | -59.294% |
| 2026-08-17 | 23.1700 | 23.1700 | 21.5000 | 22.7000 | -4.501% | 42 | 1,694 | -51.762% |
| 2026-08-14 | 25.6000 | 25.9500 | 23.7200 | 23.7700 | -14.803% | 82 | 1,693 | -53.934% |
| 2026-08-13 | 28.6600 | 28.6600 | 26.1200 | 27.9000 | +1.381% | 9 | 1,694 | -60.753% |
| 2026-08-12 | 27.4700 | 27.5200 | 26.8000 | 27.5200 | -11.369% | 14 | 1,693 | -60.211% |
| 2026-08-11 | 33.3400 | 33.3400 | 30.4500 | 31.0500 | -0.640% | 45 | 1,725 | -64.734% |
| 2026-08-10 | 32.5500 | 32.5500 | 31.2500 | 31.2500 | -6.716% | 27 | 1,721 | -64.960% |
| 2026-08-07 | 33.9300 | 34.4000 | 33.0900 | 33.5000 | -0.888% | 22 | 1,728 | -67.313% |
| 2026-08-06 | 39.1600 | 39.1600 | 33.8000 | 33.8000 | -5.718% | 19 | 1,765 | -67.604% |
| 2026-08-05 | 39.5900 | 39.5900 | 35.8500 | 35.8500 | +8.603% | 75 | 1,734 | -69.456% |
| 2026-08-04 | 34.7600 | 34.7600 | 32.1500 | 33.0100 | -16.430% | 26 | 1,741 | -66.828% |
| 2026-08-03 | 42.7500 | 42.7500 | 38.9500 | 39.5000 | -1.741% | 28 | 1,732 | -72.278% |
| 2026-07-31 | 38.7400 | 40.2500 | 38.7400 | 40.2000 | -0.544% | 3 | 1,732 | -72.761% |
| 2026-07-30 | 46.4500 | 46.4500 | 39.6500 | 40.4200 | -26.775% | 25 | 1,728 | -72.909% |
| 2026-07-29 | 54.8000 | 59.1100 | 50.3500 | 55.2000 | +9.307% | 52 | 1,690 | -80.163% |
| 2026-07-28 | 47.0800 | 53.2500 | 47.0800 | 50.5000 | +16.655% | 282 | 1,935 | -78.317% |
| 2026-07-27 | 41.6000 | 46.4000 | 41.6000 | 43.2900 | +12.500% | 264 | 1,684 | -74.705% |
| 2026-07-24 | 36.8000 | 38.4800 | 36.8000 | 38.4800 | +0.156% | 18 | 1,684 | -71.544% |
| 2026-07-23 | 35.8200 | 38.4200 | 35.1300 | 38.4200 | +14.175% | 3 | 1,684 | -71.499% |
| 2026-07-22 | 34.4000 | 34.7000 | 33.6500 | 33.6500 | -10.600% | 24 | 1,672 | -67.459% |
| 2026-07-21 | 39.3500 | 39.4300 | 37.6400 | 37.6400 | -10.806% | 31 | 1,681 | -70.909% |
| 2026-07-20 | 42.1500 | 42.7000 | 42.1500 | 42.2000 | -8.440% | 5 | 1,680 | -74.052% |
| 2026-07-17 | 50.7400 | 50.7400 | 43.9000 | 46.0900 | +4.347% | 90 | 1,661 | -76.242% |
| 2026-07-16 | 41.9500 | 44.1700 | 41.9000 | 44.1700 | +13.402% | 40 | 1,645 | -75.209% |
| 2026-07-15 | 40.6200 | 41.6300 | 38.9500 | 38.9500 | +13.723% | 64 | 1,608 | -71.887% |
| 2026-07-14 | 34.6500 | 34.6500 | 34.1000 | 34.2500 | -9.631% | 328 | 1,365 | -68.029% |
| 2026-07-13 | 38.8000 | 39.0500 | 35.7000 | 37.9000 | +8.752% | 144 | 1,294 | -71.108% |
| 2026-07-10 | 36.8800 | 36.8800 | 34.8500 | 34.8500 | -7.658% | 78 | 1,290 | -68.580% |
| 2026-07-09 | 38.0000 | 38.1000 | 36.9300 | 37.7400 | -15.191% | 92 | 1,283 | -70.986% |
| 2026-07-08 | 44.7900 | 44.7900 | 43.0500 | 44.5000 | +0.793% | 9 | 1,283 | -75.393% |
| 2026-07-07 | 44.6500 | 44.6500 | 42.8000 | 44.1500 | +16.337% | 10 | 1,279 | -75.198% |
| 2026-07-06 | 36.4200 | 38.5000 | 36.4200 | 37.9500 | -14.623% | 108 | 1,274 | -71.146% |
| 2026-07-02 | 42.0200 | 44.4500 | 41.5100 | 44.4500 | +23.472% | 34 | 1,274 | -75.366% |
| 2026-07-01 | 34.2500 | 36.3500 | 34.2500 | 36.0000 | +8.238% | 21 | 1,268 | -69.583% |
| 2026-06-30 | 36.0300 | 36.0300 | 33.2600 | 33.2600 | -13.385% | 51 | 1,262 | -67.078% |
| 2026-06-29 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -9.220% | 9 | 1,258 | -71.484% |
| 2026-06-26 | 46.2500 | 46.5600 | 42.2500 | 42.3000 | +0.475% | 63 | 1,253 | -74.113% |
| 2026-06-25 | 38.7700 | 44.9600 | 38.7700 | 42.1000 | -6.652% | 30 | 1,253 | -73.990% |
| 2026-06-24 | 43.2000 | 46.6500 | 42.5500 | 45.1000 | +4.157% | 45 | 1,247 | -75.721% |
| 2026-06-23 | 45.7500 | 46.2700 | 42.6500 | 43.3000 | +8.304% | 30 | 1,237 | -74.711% |
| 2026-06-22 | 38.3600 | 40.5700 | 38.0000 | 39.9800 | -3.079% | 11 | 1,231 | -72.611% |
| 2026-06-18 | 42.0500 | 42.4600 | 40.9300 | 41.2500 | -2.941% | 11 | 1,229 | -73.455% |
| 2026-06-17 | 44.0000 | 44.0000 | 42.5000 | 42.5000 | -6.181% | 304 | 931 | -74.235% |
| 2026-06-16 | 42.6300 | 45.3000 | 42.6300 | 45.3000 | +9.898% | 18 | 938 | -75.828% |
| 2026-06-15 | 39.9200 | 41.2500 | 39.9200 | 41.2200 | -12.391% | 258 | 738 | -73.435% |
| 2026-06-12 | 46.6000 | 47.7500 | 46.4400 | 47.0500 | -9.728% | 27 | 735 | -76.727% |
| 2026-06-11 | 57.8800 | 58.2000 | 52.1200 | 52.1200 | -14.220% | 31 | 732 | -78.991% |
| 2026-06-10 | 56.2300 | 61.1500 | 55.5500 | 60.7600 | +7.293% | 18 | 721 | -81.978% |
| 2026-06-09 | 50.9800 | 61.2000 | 49.9100 | 56.6300 | +9.345% | 135 | 719 | -80.664% |
| 2026-06-08 | 55.6500 | 55.6500 | 51.7200 | 51.7900 | -7.203% | 53 | 764 | -78.857% |
| 2026-06-05 | 51.8500 | 57.8500 | 51.4500 | 55.8100 | +22.525% | 615 | 376 | -80.380% |
| 2026-06-04 | 45.5000 | 45.5500 | 45.5000 | 45.5500 | +5.318% | 14 | 376 | -75.960% |
| 2026-06-03 | 42.6500 | 43.4000 | 42.6500 | 43.2500 | -7.979% | 62 | 381 | -74.682% |
| 2026-06-02 | 48.6200 | 48.6200 | 47.0000 | 47.0000 | -1.879% | 5 | 382 | -76.702% |
| 2026-06-01 | 48.1600 | 48.2500 | 47.9000 | 47.9000 | -0.021% | 6 | 381 | -77.140% |
| 2026-05-29 | 47.1400 | 48.4500 | 46.9000 | 47.9100 | +2.372% | 9 | 381 | -77.145% |
| 2026-05-28 | 49.5500 | 49.5500 | 46.8000 | 46.8000 | -7.565% | 5 | 382 | -76.603% |
| 2026-05-27 | 52.0500 | 52.0500 | 50.6300 | 50.6300 | -0.374% | 8 | 383 | -78.373% |
| 2026-05-26 | 50.8200 | 50.8200 | 50.8200 | 50.8200 | -9.973% | 1 | 384 | -78.453% |
| 2026-05-22 | 53.1500 | 56.4500 | 53.1500 | 56.4500 | -6.151% | 83 | 358 | -80.602% |
| 2026-05-21 | 62.4500 | 62.4500 | 59.9600 | 60.1500 | -2.195% | 103 | 337 | -81.796% |
| 2026-05-20 | 64.1700 | 64.2100 | 61.3000 | 61.5000 | -7.226% | 39 | 311 | -82.195% |
| 2026-05-19 | 65.3300 | 75.0700 | 65.3300 | 66.2900 | -4.660% | 37 | 309 | -83.482% |
| 2026-05-18 | 70.0000 | 70.0000 | 68.8300 | 69.5300 | +6.641% | 7 | 306 | -84.251% |
| 2026-05-15 | 64.4500 | 65.2000 | 63.5500 | 65.2000 | +8.036% | 140 | 301 | -83.206% |
| 2026-05-14 | 59.9500 | 60.6000 | 59.9500 | 60.3500 | -0.822% | 12 | 293 | -81.856% |
| 2026-05-13 | 62.9500 | 64.2500 | 60.4500 | 60.8500 | -5.659% | 31 | 267 | -82.005% |
| 2026-05-12 | 61.6000 | 64.8000 | 61.6000 | 64.5000 | +9.322% | 7 | 263 | -83.023% |
| 2026-05-11 | 57.5600 | 59.0000 | 57.0000 | 59.0000 | +0.683% | 27 | 260 | -81.441% |
| 2026-05-08 | 62.6100 | 63.3600 | 58.6000 | 58.6000 | -15.023% | 44 | 268 | -81.314% |
| 2026-05-07 | 67.0000 | 70.5900 | 65.5000 | 68.9600 | +4.914% | 50 | 264 | -84.121% |
| 2026-05-06 | 65.5500 | 68.4100 | 65.0000 | 65.7300 | -25.846% | 406 | 189 | -83.341% |
| 2026-05-05 | 88.6600 | 88.6600 | 88.6400 | 88.6400 | -3.965% | 2 | 190 | -87.647% |
| 2026-05-04 | 94.9000 | 94.9000 | 92.3000 | 92.3000 | -1.357% | 18 | 181 | -88.137% |
| 2026-04-30 | 93.5700 | 93.5700 | 93.5700 | 93.5700 | -3.536% | 5 | 177 | -88.298% |
| 2026-04-29 | 98.0000 | 98.0000 | 97.0000 | 97.0000 | -7.970% | 3 | 177 | -88.711% |
| 2026-04-28 | 105.2800 | 105.4700 | 105.2800 | 105.4000 | +7.387% | 10 | 176 | -89.611% |
| 2026-04-27 | 97.8500 | 98.1500 | 97.8500 | 98.1500 | +4.370% | 2 | 173 | -88.844% |
| 2026-04-24 | 94.4500 | 94.4500 | 94.0400 | 94.0400 | -20.136% | 147 | 173 | -88.356% |
| 2026-04-22 | 117.8000 | 117.8000 | 117.7400 | 117.7500 | -13.228% | 50 | 48 | -90.701% |
| 2026-04-16 | 135.7500 | 135.7500 | 135.7000 | 135.7000 | -26.748% | 2 | 22 | -91.931% |
| 2026-03-11 | 185.2500 | 185.2500 | 185.2500 | 185.2500 | +19.981% | 1 | 21 | -94.089% |
| 2026-02-03 | 154.4000 | 154.4000 | 154.1500 | 154.4000 | -17.688% | 19 | 22 | -92.908% |
| 2026-01-08 | 186.5000 | 187.5800 | 186.5000 | 187.5800 | +8.995% | 4 | 14 | -94.162% |
| 2025-10-22 | 171.5400 | 172.1000 | 171.5400 | 172.1000 | -4.865% | 2 | 15 | -93.637% |
| 2025-10-07 | 179.3000 | 182.1000 | 179.3000 | 180.9000 | 0.000% | 14 | 14 | -93.947% |